CL Holdings Inc. (TYO:4286)
Japan
· Delayed Price · Currency is JPY 1,078.00
+41.00 (3.95%)
Mar 10, 2026, 2:18 PM JST
CL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,085.00 | 1,085.00 | 1,035.00 | 1,037.00 | 1,037.00 | -4.95% | 15,200 |
| Mar 6, 2026 | 1,081.00 | 1,097.00 | 1,080.00 | 1,091.00 | 1,091.00 | 0.93% | 6,700 |
| Mar 5, 2026 | 1,044.00 | 1,095.00 | 1,029.00 | 1,081.00 | 1,081.00 | 4.24% | 9,200 |
| Mar 4, 2026 | 1,055.00 | 1,066.00 | 1,020.00 | 1,037.00 | 1,037.00 | -4.42% | 22,200 |
| Mar 3, 2026 | 1,122.00 | 1,128.00 | 1,081.00 | 1,085.00 | 1,085.00 | -3.73% | 17,800 |
| Mar 2, 2026 | 1,134.00 | 1,137.00 | 1,121.00 | 1,127.00 | 1,127.00 | -2.34% | 10,100 |
| Feb 27, 2026 | 1,133.00 | 1,158.00 | 1,119.00 | 1,154.00 | 1,154.00 | 3.04% | 8,300 |
| Feb 26, 2026 | 1,141.00 | 1,141.00 | 1,114.00 | 1,120.00 | 1,120.00 | -1.58% | 30,900 |
| Feb 25, 2026 | 1,144.00 | 1,148.00 | 1,122.00 | 1,138.00 | 1,138.00 | 1.16% | 15,700 |
| Feb 24, 2026 | 1,153.00 | 1,153.00 | 1,118.00 | 1,125.00 | 1,125.00 | -2.43% | 11,100 |
| Feb 20, 2026 | 1,186.00 | 1,186.00 | 1,153.00 | 1,153.00 | 1,153.00 | -2.86% | 9,600 |
| Feb 19, 2026 | 1,182.00 | 1,200.00 | 1,174.00 | 1,187.00 | 1,187.00 | -0.59% | 17,000 |
| Feb 18, 2026 | 1,243.00 | 1,245.00 | 1,194.00 | 1,194.00 | 1,194.00 | -4.40% | 22,000 |
| Feb 17, 2026 | 1,234.00 | 1,286.00 | 1,234.00 | 1,249.00 | 1,249.00 | 1.22% | 17,900 |
| Feb 16, 2026 | 1,199.00 | 1,299.00 | 1,199.00 | 1,234.00 | 1,234.00 | 6.47% | 33,000 |
| Feb 13, 2026 | 1,140.00 | 1,169.00 | 1,125.00 | 1,159.00 | 1,159.00 | 1.22% | 18,500 |
| Feb 12, 2026 | 1,149.00 | 1,160.00 | 1,139.00 | 1,145.00 | 1,145.00 | -0.35% | 14,300 |
| Feb 10, 2026 | 1,114.00 | 1,150.00 | 1,114.00 | 1,149.00 | 1,149.00 | 3.14% | 17,400 |
| Feb 9, 2026 | 1,123.00 | 1,134.00 | 1,098.00 | 1,114.00 | 1,114.00 | 1.92% | 41,000 |
| Feb 6, 2026 | 1,106.00 | 1,113.00 | 1,066.00 | 1,093.00 | 1,093.00 | -0.18% | 9,300 |
| Feb 5, 2026 | 1,067.00 | 1,117.00 | 1,067.00 | 1,095.00 | 1,095.00 | 3.20% | 8,300 |
| Feb 4, 2026 | 1,061.00 | 1,073.00 | 1,040.00 | 1,061.00 | 1,061.00 | -0.28% | 7,100 |
| Feb 3, 2026 | 1,036.00 | 1,070.00 | 1,036.00 | 1,064.00 | 1,064.00 | 2.70% | 14,800 |
| Feb 2, 2026 | 1,035.00 | 1,042.00 | 1,005.00 | 1,036.00 | 1,036.00 | 0.10% | 27,100 |
| Jan 30, 2026 | 1,018.00 | 1,035.00 | 1,017.00 | 1,035.00 | 1,035.00 | 1.77% | 9,200 |
| Jan 29, 2026 | 1,053.00 | 1,053.00 | 1,017.00 | 1,017.00 | 1,017.00 | -3.78% | 20,100 |
| Jan 28, 2026 | 1,070.00 | 1,070.00 | 1,055.00 | 1,057.00 | 1,057.00 | -1.21% | 7,800 |
| Jan 27, 2026 | 1,076.00 | 1,085.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 6,000 |
| Jan 26, 2026 | 1,081.00 | 1,089.00 | 1,072.00 | 1,080.00 | 1,080.00 | 0.93% | 15,100 |
| Jan 23, 2026 | 1,075.00 | 1,090.00 | 1,062.00 | 1,070.00 | 1,070.00 | -0.47% | 6,900 |
| Jan 22, 2026 | 1,064.00 | 1,089.00 | 1,060.00 | 1,075.00 | 1,075.00 | 1.42% | 4,700 |
| Jan 21, 2026 | 1,080.00 | 1,080.00 | 1,053.00 | 1,060.00 | 1,060.00 | -1.85% | 7,400 |
| Jan 20, 2026 | 1,117.00 | 1,117.00 | 1,052.00 | 1,080.00 | 1,080.00 | -4.17% | 24,300 |
| Jan 19, 2026 | 1,113.00 | 1,187.00 | 1,113.00 | 1,127.00 | 1,127.00 | 2.08% | 20,100 |
| Jan 16, 2026 | 1,080.00 | 1,104.00 | 1,076.00 | 1,104.00 | 1,104.00 | 2.22% | 6,800 |
| Jan 15, 2026 | 1,057.00 | 1,084.00 | 1,057.00 | 1,080.00 | 1,080.00 | 1.12% | 8,300 |
| Jan 14, 2026 | 1,066.00 | 1,075.00 | 1,052.00 | 1,068.00 | 1,068.00 | -0.37% | 11,000 |
| Jan 13, 2026 | 1,073.00 | 1,088.00 | 1,040.00 | 1,072.00 | 1,072.00 | 0.66% | 16,500 |
| Jan 9, 2026 | 1,063.00 | 1,075.00 | 1,059.00 | 1,065.00 | 1,065.00 | -0.28% | 7,000 |
| Jan 8, 2026 | 1,082.00 | 1,090.00 | 1,068.00 | 1,068.00 | 1,068.00 | -0.56% | 12,400 |
| Jan 7, 2026 | 1,063.00 | 1,084.00 | 1,063.00 | 1,074.00 | 1,074.00 | 0.66% | 7,100 |
| Jan 6, 2026 | 1,066.00 | 1,075.00 | 1,066.00 | 1,067.00 | 1,067.00 | 0.09% | 4,600 |
| Jan 5, 2026 | 1,073.00 | 1,085.00 | 1,066.00 | 1,066.00 | 1,066.00 | -0.74% | 5,900 |
| Dec 30, 2025 | 1,090.00 | 1,090.00 | 1,074.00 | 1,074.00 | 1,074.00 | -0.74% | 6,900 |
| Dec 29, 2025 | 1,087.00 | 1,097.00 | 1,082.00 | 1,082.00 | 1,082.00 | -2.52% | 33,100 |
| Dec 26, 2025 | 1,129.00 | 1,129.00 | 1,080.00 | 1,110.00 | 1,094.00 | -1.42% | 75,400 |
| Dec 25, 2025 | 1,132.00 | 1,133.00 | 1,119.00 | 1,126.00 | 1,109.77 | 0.99% | 47,400 |
| Dec 24, 2025 | 1,125.00 | 1,127.00 | 1,112.00 | 1,115.00 | 1,098.93 | -0.80% | 20,400 |
| Dec 23, 2025 | 1,138.00 | 1,142.00 | 1,115.00 | 1,124.00 | 1,107.80 | -1.06% | 13,300 |
| Dec 22, 2025 | 1,163.00 | 1,163.00 | 1,135.00 | 1,136.00 | 1,119.63 | -1.65% | 30,200 |
| Dec 19, 2025 | 1,100.00 | 1,155.00 | 1,100.00 | 1,155.00 | 1,138.35 | 4.24% | 25,500 |
| Dec 18, 2025 | 1,124.00 | 1,126.00 | 1,105.00 | 1,108.00 | 1,092.03 | 0.09% | 39,700 |
| Dec 17, 2025 | 1,139.00 | 1,144.00 | 1,107.00 | 1,107.00 | 1,091.04 | -2.55% | 18,500 |
| Dec 16, 2025 | 1,107.00 | 1,139.00 | 1,107.00 | 1,136.00 | 1,119.63 | 4.51% | 18,500 |
| Dec 15, 2025 | 1,057.00 | 1,087.00 | 1,057.00 | 1,087.00 | 1,071.33 | 1.87% | 7,800 |
| Dec 12, 2025 | 1,065.00 | 1,076.00 | 1,061.00 | 1,067.00 | 1,051.62 | 1.23% | 5,400 |
| Dec 11, 2025 | 1,089.00 | 1,091.00 | 1,051.00 | 1,054.00 | 1,038.81 | -3.48% | 13,600 |
| Dec 10, 2025 | 1,098.00 | 1,109.00 | 1,092.00 | 1,092.00 | 1,076.26 | 0.28% | 4,100 |
| Dec 9, 2025 | 1,100.00 | 1,100.00 | 1,070.00 | 1,089.00 | 1,073.30 | -0.91% | 4,900 |
| Dec 8, 2025 | 1,058.00 | 1,100.00 | 1,058.00 | 1,099.00 | 1,083.16 | 1.57% | 19,300 |
| Dec 5, 2025 | 1,124.00 | 1,127.00 | 1,080.00 | 1,082.00 | 1,066.40 | -3.48% | 12,500 |
| Dec 4, 2025 | 1,102.00 | 1,125.00 | 1,102.00 | 1,121.00 | 1,104.84 | 1.72% | 8,100 |
| Dec 3, 2025 | 1,121.00 | 1,130.00 | 1,102.00 | 1,102.00 | 1,086.12 | -1.96% | 9,700 |
| Dec 2, 2025 | 1,159.00 | 1,159.00 | 1,124.00 | 1,124.00 | 1,107.80 | -3.52% | 10,400 |
| Dec 1, 2025 | 1,191.00 | 1,195.00 | 1,152.00 | 1,165.00 | 1,148.21 | -2.51% | 14,700 |
| Nov 28, 2025 | 1,193.00 | 1,203.00 | 1,191.00 | 1,195.00 | 1,177.77 | -0.83% | 7,100 |
| Nov 27, 2025 | 1,185.00 | 1,212.00 | 1,185.00 | 1,205.00 | 1,187.63 | 1.69% | 11,800 |
| Nov 26, 2025 | 1,198.00 | 1,218.00 | 1,185.00 | 1,185.00 | 1,167.92 | -1.09% | 9,500 |
| Nov 25, 2025 | 1,199.00 | 1,214.00 | 1,190.00 | 1,198.00 | 1,180.73 | 0.25% | 21,900 |
| Nov 21, 2025 | 1,151.00 | 1,195.00 | 1,151.00 | 1,195.00 | 1,177.77 | 1.70% | 13,500 |
| Nov 20, 2025 | 1,153.00 | 1,178.00 | 1,153.00 | 1,175.00 | 1,158.06 | 1.47% | 11,300 |
| Nov 19, 2025 | 1,175.00 | 1,186.00 | 1,157.00 | 1,158.00 | 1,141.31 | -1.45% | 16,400 |
| Nov 18, 2025 | 1,140.00 | 1,175.00 | 1,129.00 | 1,175.00 | 1,158.06 | 2.80% | 20,000 |
| Nov 17, 2025 | 1,122.00 | 1,145.00 | 1,101.00 | 1,143.00 | 1,126.52 | 1.24% | 17,400 |
| Nov 14, 2025 | 1,145.00 | 1,167.00 | 1,116.00 | 1,129.00 | 1,112.73 | -1.83% | 16,300 |
| Nov 13, 2025 | 1,151.00 | 1,170.00 | 1,138.00 | 1,150.00 | 1,133.42 | -0.61% | 28,100 |
| Nov 12, 2025 | 1,103.00 | 1,164.00 | 1,103.00 | 1,157.00 | 1,140.32 | 4.90% | 18,700 |
| Nov 11, 2025 | 1,061.00 | 1,135.00 | 1,057.00 | 1,103.00 | 1,087.10 | 3.67% | 37,200 |
| Nov 10, 2025 | 953.00 | 1,076.00 | 953.00 | 1,064.00 | 1,048.66 | 13.43% | 89,800 |
| Nov 7, 2025 | 938.00 | 943.00 | 938.00 | 938.00 | 924.48 | -0.64% | 4,400 |
| Nov 6, 2025 | 942.00 | 960.00 | 941.00 | 944.00 | 930.39 | 0.53% | 4,900 |
| Nov 5, 2025 | 966.00 | 966.00 | 932.00 | 939.00 | 925.46 | -1.98% | 8,600 |
| Nov 4, 2025 | 990.00 | 990.00 | 958.00 | 958.00 | 944.19 | -1.74% | 11,000 |
| Oct 31, 2025 | 967.00 | 975.00 | 940.00 | 975.00 | 960.95 | 0.83% | 9,800 |
| Oct 30, 2025 | 940.00 | 979.00 | 940.00 | 967.00 | 953.06 | 1.79% | 47,300 |
| Oct 29, 2025 | 941.00 | 954.00 | 940.00 | 950.00 | 936.31 | 1.28% | 4,800 |
| Oct 28, 2025 | 985.00 | 993.00 | 938.00 | 938.00 | 924.48 | -5.16% | 11,500 |
| Oct 27, 2025 | 991.00 | 991.00 | 973.00 | 989.00 | 974.74 | 2.59% | 16,300 |
| Oct 24, 2025 | 963.00 | 972.00 | 956.00 | 964.00 | 950.10 | 1.05% | 4,400 |
| Oct 23, 2025 | 950.00 | 970.00 | 950.00 | 954.00 | 940.25 | -0.21% | 3,800 |
| Oct 22, 2025 | 946.00 | 958.00 | 935.00 | 956.00 | 942.22 | 1.06% | 17,000 |
| Oct 21, 2025 | 960.00 | 960.00 | 944.00 | 946.00 | 932.36 | 0.11% | 3,300 |
| Oct 20, 2025 | 928.00 | 950.00 | 928.00 | 945.00 | 931.38 | 1.29% | 4,400 |
| Oct 17, 2025 | 950.00 | 950.00 | 920.00 | 933.00 | 919.55 | -0.96% | 4,200 |
| Oct 16, 2025 | 921.00 | 942.00 | 921.00 | 942.00 | 928.42 | 0.86% | 4,800 |
| Oct 15, 2025 | 943.00 | 946.00 | 934.00 | 934.00 | 920.54 | -0.74% | 4,100 |
| Oct 14, 2025 | 958.00 | 960.00 | 916.00 | 941.00 | 927.44 | -3.29% | 19,600 |
| Oct 10, 2025 | 965.00 | 980.00 | 954.00 | 973.00 | 958.97 | -0.71% | 9,200 |
| Oct 9, 2025 | 978.00 | 981.00 | 968.00 | 980.00 | 965.87 | 1.03% | 8,700 |
| Oct 8, 2025 | 947.00 | 975.00 | 947.00 | 970.00 | 956.02 | 2.43% | 16,000 |